Organon & Co. (NY: OGN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	22.99	23.24	22.58	22.62	3,128,834	-0.55(-2.39%)
Feb 27, 2023	23.81	24.17	22.98	23.17	3,481,394	-0.46(-1.95%)
Feb 24, 2023	24.01	24.18	23.29	23.64	2,156,681	-0.72(-2.96%)
Feb 23, 2023	24.60	24.77	24.17	24.36	1,504,262	-0.16(-0.67%)
Feb 22, 2023	24.84	24.98	24.35	24.52	2,332,009	-0.19(-0.78%)
Feb 21, 2023	23.77	24.74	23.72	24.71	3,392,325	+0.93(+3.92%)
Feb 17, 2023	22.56	24.11	22.04	23.78	5,644,844	+1.05(+4.62%)
Feb 16, 2023	25.44	25.73	22.44	22.73	10,142,047	-4.01(-15.00%)
Feb 15, 2023	26.35	26.84	26.26	26.74	1,950,330	+0.12(+0.45%)
Feb 14, 2023	26.98	27.01	26.57	26.62	1,557,132	-0.32(-1.19%)
Feb 13, 2023	26.46	26.98	26.22	26.94	1,603,246	+0.42(+1.59%)
Feb 10, 2023	26.50	26.69	26.39	26.52	1,551,972	-0.04(-0.14%)
Feb 09, 2023	27.21	27.28	26.50	26.56	1,376,477	-0.57(-2.09%)
Feb 08, 2023	27.24	27.26	26.97	27.13	885,401	-0.15(-0.54%)
Feb 07, 2023	26.93	27.30	26.70	27.27	903,887	+0.24(+0.88%)
Feb 06, 2023	27.05	27.17	26.70	27.03	1,396,418	-0.16(-0.60%)
Feb 03, 2023	27.65	27.86	27.18	27.20	1,129,234	-0.59(-2.14%)
Feb 02, 2023	27.69	27.88	27.55	27.79	1,344,442	+0.09(+0.33%)
Feb 01, 2023	27.42	27.87	27.34	27.70	1,588,973	+0.16(+0.60%)
Jan 31, 2023	26.97	27.58	26.92	27.54	5,308,841	+0.51(+1.89%)
Jan 30, 2023	27.15	27.28	26.82	27.03	1,856,049	-0.34(-1.24%)
Jan 27, 2023	27.56	27.82	27.27	27.36	1,740,415	-0.35(-1.25%)
Jan 26, 2023	27.97	28.17	27.52	27.71	1,566,826	-0.29(-1.04%)
Jan 25, 2023	28.76	28.76	27.85	28.00	1,492,998	-0.70(-2.45%)
Jan 24, 2023	29.06	29.15	28.32	28.71	1,533,148	-0.55(-1.87%)
Jan 23, 2023	28.75	29.31	28.65	29.26	1,569,845	+0.61(+2.14%)
Jan 20, 2023	28.73	28.87	28.34	28.64	1,703,486	-0.06(-0.22%)
Jan 19, 2023	28.92	29.10	28.55	28.71	2,083,584	-0.48(-1.66%)
Jan 18, 2023	29.48	29.64	29.11	29.19	2,610,133	-0.13(-0.44%)
Jan 17, 2023	29.36	29.52	29.06	29.32	3,002,754	+0.02(+0.06%)
Jan 13, 2023	28.73	29.36	28.68	29.30	2,821,095	+0.62(+2.17%)
Jan 12, 2023	28.05	28.78	27.96	28.68	2,971,114	+0.68(+2.42%)
Jan 11, 2023	27.69	28.06	27.36	28.00	2,455,881	+0.48(+1.73%)
Jan 10, 2023	27.13	27.67	26.84	27.53	2,251,007	+0.49(+1.83%)
Jan 09, 2023	26.63	27.45	26.57	27.03	1,856,689	+0.39(+1.48%)
Jan 06, 2023	26.63	26.92	26.28	26.64	1,993,452	+0.28(+1.07%)
Jan 05, 2023	26.16	26.36	25.53	26.36	2,050,073	-0.09(-0.35%)
Jan 04, 2023	25.78	26.64	25.71	26.45	2,516,730	+0.80(+3.10%)
Jan 03, 2023	25.50	25.98	25.46	25.65	1,847,268	+0.13(+0.50%)
Dec 30, 2022	25.63	25.65	25.29	25.53	1,884,107	-0.23(-0.89%)
Dec 29, 2022	25.42	25.97	25.41	25.75	2,222,261	+0.48(+1.92%)
Dec 28, 2022	25.53	25.66	25.22	25.27	1,654,423	-0.27(-1.04%)
Dec 27, 2022	25.53	25.65	25.22	25.54	1,351,620	+0.01(+0.04%)
Dec 23, 2022	25.26	25.56	25.17	25.53	1,057,966	+0.27(+1.05%)
Dec 22, 2022	25.25	25.38	24.89	25.26	1,123,003	-0.14(-0.54%)
Dec 21, 2022	25.25	25.63	25.22	25.40	1,334,156	+0.31(+1.24%)
Dec 20, 2022	24.98	25.18	24.75	25.09	1,426,260	+0.02(+0.07%)
Dec 19, 2022	24.89	25.11	24.58	25.07	2,736,716	-0.01(-0.04%)
Dec 16, 2022	25.75	25.90	24.97	25.08	7,539,964	-0.77(-2.97%)
Dec 15, 2022	25.98	26.18	25.72	25.85	2,604,645	-0.31(-1.19%)
Dec 14, 2022	25.76	26.24	25.67	26.16	2,640,208	+0.38(+1.49%)
Dec 13, 2022	25.59	25.96	25.51	25.77	3,323,187	+0.57(+2.25%)
Dec 12, 2022	24.88	25.31	24.61	25.21	3,555,468	+0.48(+1.96%)
Dec 09, 2022	24.57	25.04	24.49	24.72	2,294,408	+0.17(+0.71%)
Dec 08, 2022	23.98	24.59	23.93	24.55	2,278,394	+0.71(+2.99%)
Dec 07, 2022	23.90	24.11	23.57	23.84	1,534,636	-0.06(-0.27%)
Dec 06, 2022	24.07	24.27	23.52	23.90	1,825,249	-0.18(-0.76%)
Dec 05, 2022	24.27	24.49	23.91	24.08	1,206,088	-0.34(-1.38%)
Dec 02, 2022	23.87	24.42	23.79	24.42	1,352,553	+0.27(+1.14%)